6,484円
コーセーの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2019/06/04 | 16,870.0 | 16,970.0 | 16,590.0 | 16,700.0 | 16,700.0 | 189,600 |
| 2019/06/03 | 16,620.0 | 16,970.0 | 16,620.0 | 16,720.0 | 16,720.0 | 207,700 |
| 2019/05/31 | 17,120.0 | 17,350.0 | 17,100.0 | 17,170.0 | 17,170.0 | 224,200 |
| 2019/05/30 | 17,040.0 | 17,250.0 | 16,960.0 | 17,150.0 | 17,150.0 | 261,800 |
| 2019/05/29 | 17,500.0 | 17,580.0 | 17,210.0 | 17,210.0 | 17,210.0 | 287,500 |
| 2019/05/28 | 17,600.0 | 17,960.0 | 17,590.0 | 17,850.0 | 17,850.0 | 376,100 |
| 2019/05/27 | 17,720.0 | 17,720.0 | 17,320.0 | 17,570.0 | 17,570.0 | 245,800 |
| 2019/05/24 | 17,850.0 | 18,080.0 | 17,760.0 | 17,830.0 | 17,830.0 | 207,500 |
| 2019/05/23 | 18,390.0 | 18,560.0 | 17,830.0 | 18,100.0 | 18,100.0 | 316,200 |
| 2019/05/22 | 18,500.0 | 18,750.0 | 18,360.0 | 18,520.0 | 18,520.0 | 267,700 |
| 2019/05/21 | 18,200.0 | 18,320.0 | 18,000.0 | 18,320.0 | 18,320.0 | 196,100 |
| 2019/05/20 | 18,350.0 | 18,450.0 | 18,180.0 | 18,360.0 | 18,360.0 | 158,600 |
| 2019/05/17 | 18,360.0 | 18,450.0 | 18,120.0 | 18,340.0 | 18,340.0 | 206,400 |
| 2019/05/16 | 18,550.0 | 18,610.0 | 17,870.0 | 18,100.0 | 18,100.0 | 343,300 |
| 2019/05/15 | 18,640.0 | 18,840.0 | 18,450.0 | 18,550.0 | 18,550.0 | 313,000 |
| 2019/05/14 | 17,840.0 | 18,400.0 | 17,760.0 | 18,380.0 | 18,380.0 | 304,500 |
| 2019/05/13 | 18,340.0 | 18,540.0 | 18,160.0 | 18,380.0 | 18,380.0 | 240,900 |
| 2019/05/10 | 18,400.0 | 18,890.0 | 18,160.0 | 18,320.0 | 18,320.0 | 419,700 |
| 2019/05/09 | 18,750.0 | 18,870.0 | 18,360.0 | 18,510.0 | 18,510.0 | 288,200 |
| 2019/05/08 | 19,060.0 | 19,260.0 | 18,550.0 | 18,640.0 | 18,640.0 | 409,800 |
おすすめ条件でスクリーニングされた銘柄を見る
コーセーの取引履歴を振り返りませんか？
コーセーの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
